Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For TEVA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
TEVA TEVA PHARMACEUTICAL LTD   0.774 0.689 9.46 1.06

 
2020-04-09 - Calls 2020-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 0.69 1.70 1.50 1.46 368 655  W   8 TEVA 0.03 0.06 0.05 0.00 272 501  W  
TEVA 0.90 1.20 1.00 0.96 420 1077  W   8.5 TEVA 0.03 0.12 0.08 0.00 504 233  W  
TEVA 0.35 0.60 0.58 0.50 1850 1299  W   9 TEVA 0.05 0.20 0.14 0.04 1156 382  W  
TEVA 0.21 0.28 0.26 0.17 3771 1460  W   9.5 TEVA 0.13 0.40 0.38 0.21 847 610  W  
TEVA 0.08 0.13 0.11 0.03 1605 1468  W   10 TEVA 0.02 1.36 0.99 0.57 2 167  W  
TEVA 0.02 0.05 0.04 0.00 89 330  W   10.5 TEVA 0.89 1.56 1.54 1.04 0 68  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 0.93 1.58 1.54 1.49 2480 5294  S   8 TEVA 0.09 0.21 0.09 0.03 169 8849  S  
TEVA 0.39 1.20 1.11 1.06 191 5199  S   8.5 TEVA 0.00 0.22 0.17 0.10 138 5874  S  
TEVA 0.70 0.79 0.77 0.69 804 5638  S   9 TEVA 0.31 0.36 0.33 0.23 2179 16450  S  
TEVA 0.29 0.49 0.45 0.41 1181 1011  S   9.5 TEVA 0.15 0.96 0.53 0.45 30 84  S  
TEVA 0.25 0.29 0.28 0.22 3768 8054  S   10 TEVA 0.80 1.05 0.88 0.76 298 42995  S  
TEVA 0.12 0.16 0.16 0.11 176 262  S   10.5 TEVA 0.52 1.81 1.26 1.15 5 0  S  
 
2020-04-24 - Calls 2020-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.09 1.75 1.51 1.55 134 318  W   8 TEVA 0.17 0.30 0.21 0.08 26 101  W  
TEVA 0.81 1.50 1.18 1.15 26 296  W   8.5 TEVA 0.00 1.05 0.33 0.18 17 42  W  
TEVA 0.37 1.21 0.85 0.81 82 689  W   9 TEVA 0.00 0.80 0.48 0.35 20 302  W  
TEVA 0.30 0.65 0.58 0.54 3 450  W   9.5 TEVA 0.00 4.35 0.79 0.58 21 61  W  
TEVA 0.39 0.44 0.37 0.35 66 222  W   10 TEVA 0.01 4.80 1.10 0.89 1 9  W  
TEVA 0.16 0.28 0.27 0.21 26 162  W   10.5 TEVA 0.00 4.75 0.00 1.25 0 0  W  
 
2020-05-01 - Calls 2020-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 0.99 2.17 1.68 1.60 82 252  W   8 TEVA 0.00 1.00 0.78 0.14 0 38  W  
TEVA 0.01 1.40 0.00 1.23 6 266  W   8.5 TEVA 0.00 4.50 0.49 0.26 5 0  W  
TEVA 0.65 1.35 1.00 0.91 84 158  W   9 TEVA 0.30 0.65 0.59 0.44 314 20  W  
TEVA 0.00 0.91 0.73 0.65 134 18  W   9.5 TEVA 0.02 3.95 0.00 0.69 0 0  W  
TEVA 0.40 0.57 0.55 0.45 176 1413  W   10 TEVA 0.31 4.35 1.18 0.99 5 225  W  
TEVA 0.24 0.48 0.38 0.30 24 4  W   10.5 TEVA 0.00 4.55 1.46 1.34 2 22  W  
 
2020-05-08 - Calls 2020-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 0.01 2.10 1.68 1.66 1 5  W   8 TEVA 0.00 4.50 0.00 0.20 0 0  W  
TEVA 0.00 4.75 0.00 1.30 0 0  W   8.5 TEVA 0.00 4.50 0.00 0.34 0 0  W  
TEVA 0.01 2.25 0.95 0.99 1 3  W   9 TEVA 0.25 4.80 0.00 0.53 0 0  W  
TEVA 0.10 4.75 0.73 0.74 9 3  W   9.5 TEVA 0.00 4.75 0.00 0.78 0 0  W  
TEVA 0.15 0.80 0.00 0.54 3 0  W   10 TEVA 0.01 4.15 0.00 1.07 0 0  W  
TEVA 0.20 4.15 0.00 0.38 0 0  W   10.5 TEVA 0.00 3.20 0.00 1.42 0 0  W  
 
2020-05-15 - Calls 2020-05-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.72 1.95 1.89 1.72 194 2067  S   8 TEVA 0.27 0.57 0.47 0.25 131 2688  S  
TEVA 1.05 1.29 1.27 1.07 225 2651  S   9 TEVA 0.75 0.91 0.84 0.60 214 2733  S  
TEVA 0.57 0.80 0.76 0.62 341 2503  S   10 TEVA 1.12 1.42 1.38 1.15 16 194  S  
 
2020-05-22 - Calls 2020-05-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.20 2.63 0.00 1.77 0 0  W   8 TEVA 0.32 0.62 0.59 0.30 1 0  W  
TEVA 1.42 1.73 1.70 1.43 1 7  W   8.5 TEVA 0.47 0.78 0.00 0.46 0 0  W  
TEVA 0.72 1.46 1.29 1.14 21 0  W   9 TEVA 0.55 1.00 0.00 0.67 0 0  W  
TEVA 0.55 1.24 0.00 0.90 0 0  W   9.5 TEVA 0.82 1.27 1.31 0.93 1 0  W  
TEVA 0.63 0.94 0.85 0.70 28 0  W   10 TEVA 1.18 1.57 0.00 1.22 0 0  W  
TEVA 0.14 0.87 0.00 0.53 0 0  W   10.5 TEVA 1.10 2.17 0.00 1.56 0 0  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
TEVA 1.94 2.10 2.04 1.97 170 3950  S   8 TEVA 0.49 0.73 0.82 0.48 207 19655  S  
TEVA 1.32 1.63 1.40 1.39 132 5939  S   9 TEVA 0.97 1.17 1.18 0.90 152 13755  S  
TEVA 0.85 1.02 0.99 0.95 683 11391  S   10 TEVA 1.39 1.69 1.55 1.46 315 17537  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.